| Code | Name | High | Low | Close | Volume | Change | |
|---|
| NABL | N-Able Inc | 7.930 | 7.500 | 7.510 | 1,633,162 | -0.380 |  | 4.82 |   |
| NAC | Nuveen California Divadv Fund | 11.07 | 11.00 | 11.04 | 421,876 | 0.01 |  | 0.09 | |
| NAD | Nuveen Divadv Fund | 11.22 | 11.13 | 11.16 | 625,900 | -0.02 | | 0.18 | |
| NAN | Nuveen New York Divadv Fund | 11.35 | 11.27 | 11.27 | 29,069 | -0.01 | | 0.09 | |
| NAT | Nordic American Tanker Shipping Ltd | 2.850 | 2.750 | 2.750 | 2,634,657 | -0.100 | | 3.51 | |
| NATL | NCR Atleos Corporation | 28.44 | 27.58 | 28.03 | 1,294,567 | 0.40 | | 1.45 | |
| NAZ | Nuveen Arizona Premium Fund | 11.78 | 11.51 | 11.51 | 6,171 | -0.12 | | 1.03 | |
| NBB | Nuveen Build America Bond Fund | 15.54 | 15.29 | 15.39 | 84,500 | -0.11 | | 0.71 | |
| NBHC | National Bank Holdings Corp | 36.35 | 35.84 | 35.90 | 532,261 | 0.05 | | 0.14 | |
| NBR | Nabors Industries | 34.31 | 32.46 | 32.61 | 1,062,912 | -1.16 | | 3.44 | |
| NBXG | Neuberger Next Gen Connectivity Fund Inc | 13.88 | 13.56 | 13.64 | 118,550 | -0.07 | | 0.51 | |
| NC | Nacco Industries | 39.19 | 38.35 | 38.70 | 10,900 | -0.44 | | 1.12 | |
| NCA | Nuveen California Muni Value Fund | 8.470 | 8.450 | 8.460 | 52,062 | 0.010 | | 0.12 | |
| NCDL | Nuveen Churchill Direct Lending Corp | 16.79 | 16.48 | 16.66 | 1,349,822 | 0.04 | | 0.24 | |
| NCLH | Norwegian Cruise Ord | 18.97 | 18.54 | 18.86 | 14,736,000 | 0.47 | | 2.56 | |
| NCV | Virtus Convertible & Income Fund | 13.63 | 13.51 | 13.55 | 39,792 | 0.04 | | 0.30 | |
| NCV-A | Virtus Convertible & Income Fund 5.625% | 21.57 | 21.32 | 21.32 | 1,030 | -0.05 | | 0.23 | |
| NCZ | Virtus Convertible & Income Fund II | 12.28 | 12.18 | 12.25 | 39,689 | 0.00 |  | 0.00 | |
| NCZ-A | Virtus Convertible & Income Fund II | 20.83 | 20.63 | 20.69 | 3,204 | 0.07 | | 0.36 | |
| NDMO | Nuveen Dynamic Municipal Opportunities | 10.030 | 9.960 | 10.000 | 100,441 | 0.010 | | 0.10 | |
| NE | Noble Corp Plc | 29.14 | 28.60 | 28.71 | 3,048,211 | -0.19 | | 0.66 | |
| NE.A | Noble Corporation WT 2 [Ne/Wa] | 8.620 | 8.490 | 8.490 | 1,630 | -0.210 | | 2.41 | |
| NE.W | Noble Corporation WT 1 [Ne/W] | 21.94 | 21.94 | 21.94 | 200 | 1.94 | | 9.70 | |
| NEA | Nuveen Insured Tax-Free Advantage Fund | 10.80 | 10.77 | 10.80 | 720,700 | 0.02 | | 0.19 | |
| NEE | Nextera Energy | 72.56 | 71.50 | 71.53 | 15,180,684 | -0.04 | | 0.06 | |
| NEE-N | Nextera Energy Capital Hlds Inc [Nee/Pn] | 22.07 | 21.97 | 22.04 | 45,659 | 0.10 | | 0.46 | |
| NEE-R | Nextera Energy Inc | 41.41 | 40.82 | 41.05 | 119,129 | -0.04 | | 0.10 | |
| NEE-S | Nextera Energy Inc | 48.58 | 47.96 | 48.39 | 11,424 | 0.25 | | 0.52 | |
| NEE-T | Nextera Energy Inc | 45.70 | 45.11 | 45.30 | 14,669 | 0.03 | | 0.07 | |
| NEE-U | Nextera Energy Inc Sr U | 24.99 | 24.95 | 24.96 | 61,400 | 0.02 | | 0.06 | |
| NEM | Newmont Mining Corp | 59.16 | 57.97 | 58.23 | 22,029,292 | -0.03 | | 0.05 | |
| NET | Cloudflare Inc Cl A | 184.9 | 178.9 | 179.3 | 2,647,922 | -2.1 | | 1.16 | |
| NEU | Newmarket Corp | 654.9 | 644.0 | 651.0 | 397,264 | 2.2 | | 0.34 | |
| NEUE | Neuehealth Inc | 6.825 | 6.800 | 6.820 | 7,600 | -0.030 | | 0.44 | |
| NEXA | Nexa Resources S.A. | 4.890 | 4.640 | 4.660 | 81,789 | -0.200 | | 4.12 | |
| NFG | National Fuel Gas Company | 86.17 | 84.95 | 85.69 | 676,059 | 0.27 | | 0.32 | |
| NFJ | Virtus Dividend Interest & Premium | 12.18 | 12.00 | 12.05 | 185,401 | 0.04 | | 0.33 | |
| NGG | National Grid Transco Plc ADR | 71.42 | 70.74 | 70.86 | 1,241,500 | -0.16 | | 0.23 | |
| NGL | Ngl Energy Partners LP | 4.860 | 4.400 | 4.670 | 991,434 | 0.140 | | 3.09 | |
| NGL-B | Ngl Energy Partners LP [Ngl/Pb] | 22.59 | 22.09 | 22.16 | 22,588 | 0.01 | | 0.07 | |
| NGL-C | Ngl Energy Partners LP [Ngl/Pc] | 23.10 | 22.38 | 22.74 | 10,323 | 0.41 | | 1.85 | |
| NGS | Natural Gas Services Group | 27.84 | 26.68 | 26.93 | 99,702 | -0.47 | | 1.72 | |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 41.70 | 40.53 | 41.28 | 799,342 | 0.76 | | 1.88 | |
| NGVT | Ingevity Corp | 41.78 | 41.28 | 41.31 | 319,584 | -0.07 | | 0.17 | |
| NHI | National Health Investors | 71.28 | 70.55 | 70.77 | 588,310 | -0.07 | | 0.10 | |
| NI | NiSource Inc | 39.76 | 39.17 | 39.52 | 6,105,232 | 0.24 | | 0.61 | |
| NIC | Nicolet Bankshares Inc | 119.1 | 116.6 | 116.7 | 295,233 | -0.3 | | 0.28 | |
| NIE | Virtus Equity & Convertible Income Fund | 23.01 | 22.77 | 22.81 | 42,082 | -0.08 | | 0.35 | |
| NIM | Nuveen Maturities Fund | 9.020 | 8.940 | 8.970 | 11,149 | -0.020 | | 0.22 | |
| NINE | Nine Energy Service Inc | 1.170 | 0.980 | 1.030 | 7,371,760 | -0.110 | | 9.65 | |
| NIO | Nio Inc ADR | 3.470 | 3.400 | 3.410 | 22,330,394 | -0.010 | | 0.29 | |
| NJR | Newjersey Resources Corp | 44.53 | 44.16 | 44.29 | 936,453 | 0.06 | | 0.14 | |
| NKE | Nike Inc | 60.04 | 59.19 | 59.79 | 18,987,164 | 0.28 | | 0.47 | |
| NKX | Nuveen Insured California Tax-Free | 11.53 | 11.45 | 11.48 | 100,393 | -0.02 | | 0.17 | |
| NL | NL Industries | 6.800 | 6.540 | 6.560 | 66,664 | -0.050 | | 0.76 | |
| NLOP | Net Lease Office Properties | 33.40 | 32.88 | 33.38 | 279,542 | 0.34 | | 1.03 | |
| NLY | Annaly Capital Management Inc | 19.29 | 19.08 | 19.13 | 14,497,992 | -0.05 | | 0.26 | |
| NLY-F | Annaly Cap Mgmt Inc [Nly/Pf] | 25.33 | 25.18 | 25.20 | 69,320 | 0.02 | | 0.08 | |
| NLY-G | Annaly Cap Mgmt Inc [Nly/Pg] | 25.06 | 24.91 | 25.05 | 29,700 | 0.08 | | 0.32 | |
| NLY-I | Annaly Cap Mgmt Inc [Nly/Pi] | 25.43 | 25.21 | 25.37 | 38,361 | 0.15 | | 0.59 | |
| NMAI | Nuveen Multi-Asset Income Fund | 12.30 | 12.24 | 12.28 | 54,400 | -0.01 | | 0.08 | |
| NMAX | Newsmax Inc Cl B | 13.88 | 12.90 | 13.24 | 1,136,180 | 0.03 | | 0.23 | |
| NMCO | Nuveen Municipal Credit Opportunities | 10.58 | 10.35 | 10.40 | 106,987 | 0.02 | | 0.19 | |
| NMG | Nouveau Monde Graphite Inc | 1.740 | 1.670 | 1.690 | 27,922 | -0.050 | | 2.87 | |
| NMI | Nuveen Muni | 9.900 | 9.830 | 9.870 | 24,031 | -0.010 | | 0.10 | |
| NMM | Navios Maritime Partners LP | 40.98 | 39.91 | 40.02 | 83,458 | -0.76 | | 1.86 | |
| NMR | Nomura Holdings Inc ADR | 6.270 | 6.160 | 6.160 | 401,417 | -0.100 | | 1.60 | |
| NMS | Nuveen Minnesota Municipal Inco | 11.42 | 11.33 | 11.36 | 9,281 | 0.01 | | 0.09 | |
| NMT | Nuveen Massachusetts Premium Fund | 11.93 | 11.56 | 11.78 | 20,863 | 0.22 | | 1.89 | |
| NMZ | Nuveen Muni High Income Opportunity | 10.27 | 10.18 | 10.20 | 307,405 | -0.03 | | 0.29 | |
| NNI | Nelnet Inc | 114.4 | 113.3 | 113.4 | 101,384 | 0.1 | | 0.07 | |
| NNN | NNN REIT Inc | 42.96 | 42.38 | 42.50 | 1,395,781 | -0.20 | | 0.47 | |
| NNY | Nuveen New York Muni Value Fund | 8.080 | 8.040 | 8.060 | 14,929 | 0.020 | | 0.25 | |
| NOA | North American Construction Group Ltd | 17.68 | 17.45 | 17.55 | 57,246 | -0.06 | | 0.34 | |
| NOAH | Noah Holdings Ltd ADR | 12.47 | 11.90 | 11.91 | 138,000 | -0.30 | | 2.46 | |
| NOC | Northrop Grumman Corp | 499.9 | 488.0 | 497.7 | 913,057 | 3.1 | | 0.62 | |
| NOG | Northern Oil and Gas | 31.59 | 30.87 | 31.26 | 2,693,882 | 0.00 | | 0.00 | |
| NOK | Nokia Corp ADR | 5.200 | 5.090 | 5.130 | 12,790,645 | -0.040 | | 0.77 | |
| NOM | Nuveen Missouri Premium Fund | 10.37 | 10.33 | 10.37 | 4,583 | 0.02 | | 0.19 | |
| NOMD | Nomad Foods Ltd | 17.44 | 17.01 | 17.04 | 727,300 | -0.11 | | 0.64 | |
| NOT.W | Fiscalnote Hldgs Inc WT [Note.W] | 0.1000 | 0.1000 | 0.1000 | 100 | 0.0000 | | 0.00 | |
| NOTE | Fiscalnote Hldgs Inc | 0.5800 | 0.5000 | 0.5000 | 3,013,286 | -0.0538 | | 9.67 | |
| NOV | Nov Inc | 13.91 | 13.51 | 13.52 | 6,521,648 | -0.25 | | 1.82 | |
| NOVA | Sunnova Energy International | 0.2200 | 0.2000 | 0.2200 | 6,835,307 | 0.0162 | | 7.94 | |
| NOW | Servicenow Inc | 986.0 | 965.5 | 971.4 | 2,004,108 | -10.7 | | 1.09 | |
| NPB | Northpointe Bancshares Inc | 13.16 | 12.95 | 13.07 | 136,962 | 0.06 | | 0.46 | |
| NPCT | Nuveen Core Plus Impact Fund | 10.83 | 10.71 | 10.80 | 218,292 | 0.10 | | 0.93 | |
| NPFD | Nuveen Variable Rate Preferred & Income | 19.00 | 18.89 | 19.00 | 35,949 | 0.11 | | 0.58 | |
| NPK | National Presto Industries | 95.03 | 92.22 | 94.81 | 142,493 | 1.88 | | 2.02 | |
| NPKI | Npk International Inc | 8.670 | 8.480 | 8.550 | 1,025,696 | -0.030 | | 0.35 | |
| NPO | Enpro Inc | 187.2 | 181.4 | 182.8 | 236,100 | -3.1 | | 1.67 | |
| NPV | Nuveen Virginia Premium Fund | 11.21 | 11.16 | 11.19 | 45,434 | 0.02 | | 0.18 | |
| NPW.W | Net Power Inc. WT [Npwr/W] | 0.4200 | 0.3030 | 0.3600 | 4,272 | -0.0100 | | 2.70 | |
| NPWR | Net Power Inc. | 2.390 | 2.150 | 2.150 | 1,499,853 | -0.210 | | 8.90 | |
| NQP | Nuveen Pennsylvania Investment | 11.03 | 10.99 | 11.03 | 61,723 | 0.04 | | 0.36 | |
| NRDY | Nerdy Inc | 1.640 | 1.540 | 1.560 | 613,659 | -0.050 | | 3.11 | |
| NRE-A | Nexpoint Real Estate Finance [Nref/Pa] | 22.40 | 22.36 | 22.39 | 1,733 | 0.14 | | 0.61 | |
| NREF | Nexpoint Real Estate Finance Inc | 13.87 | 13.30 | 13.39 | 97,761 | -0.27 | | 1.98 | |
| NRG | NRG Energy | 154.1 | 151.2 | 151.9 | 7,813,366 | -0.7 | | 0.47 | |
| NRGV | Energy Vault Hldgs Inc | 0.8800 | 0.8000 | 0.8000 | 1,583,438 | -0.0835 | | 9.39 | |
| NRK | Nuveen Insured New York Tax-Free | 9.800 | 9.750 | 9.760 | 158,029 | -0.030 | | 0.31 | |
| NRP | Natural Resource Partners LP | 99.35 | 93.94 | 95.19 | 36,448 | 0.14 | | 0.15 | |
| NRT | North European Oil Royality Trust | 5.320 | 5.140 | 5.180 | 10,520 | -0.070 | | 1.33 | |
| NRUC | National Rural Utilities Coop Finance | 24.00 | 23.84 | 23.93 | 7,444 | 0.04 | | 0.17 | |
| NSA | National Storage Affiliates Tru | 33.15 | 32.08 | 32.41 | 1,486,158 | -0.41 | | 1.25 | |
| NSA-A | National Storage Affiliates TR [Nsa/Pa] | 23.05 | 22.55 | 23.05 | 7,266 | 0.25 | | 1.10 | |
| NSA-B | National Storage Affiliates Trust 6.000% | 21.35 | 21.35 | 21.35 | 1,000 | -0.10 | | 0.47 | |
| NSC | Norfolk Southern Corp | 255.5 | 252.3 | 253.2 | 1,816,757 | 0.3 | | 0.10 | |
| NSP | Insperity Inc | 60.94 | 59.09 | 59.57 | 859,500 | -0.63 | | 1.05 | |
| NTB | Bank of Butterfield Ltd | 42.71 | 42.24 | 42.47 | 205,056 | 0.16 | | 0.38 | |
| NTEST.I | | 25.08 | 25.06 | 25.08 | 1,800 | 0.01 | | 0.02 | |
| NTR | Nutrien Ltd | 62.18 | 60.67 | 60.94 | 2,440,399 | -1.40 | | 2.25 | |
| NTST | Netstreit Corp | 16.96 | 16.65 | 16.69 | 1,028,500 | -0.06 | | 0.36 | |
| NTZ | Natuzzi S.P.A. ADR | 3.510 | 3.510 | 3.510 | 204 | -0.100 | | 2.77 | |
| NU | Nu Holdings Ltd Cl A | 12.43 | 12.11 | 12.14 | 61,012,975 | -0.10 | | 0.82 | |
| NUE | Nucor Corp | 129.5 | 123.3 | 124.3 | 5,239,700 | -1.9 | | 1.49 | |
| NUS | Nu Skin Enterprises | 7.790 | 7.490 | 7.720 | 1,223,132 | 0.040 | | 0.52 | |
| NUV | Nuveen Muni Value Fund | 8.550 | 8.490 | 8.520 | 366,541 | -0.030 | | 0.35 | |
| NUV.W | Nuvation Bio Inc WT [Nuvb/W] | 0.3099 | 0.2501 | 0.2628 | 23,354 | -0.0172 | | 6.14 | |
| NUVB | Nuvation Bio Inc | 2.010 | 1.840 | 1.970 | 12,671,345 | 0.180 | | 10.06 | |
| NUW | Nuveen Muni Value Fund | 13.65 | 13.58 | 13.63 | 25,668 | -0.02 | | 0.15 | |
| NVG | Nuveen Insured Divadv Fund | 11.79 | 11.73 | 11.73 | 288,814 | 0.00 | | 0.00 | |
| NVGS | Navigator Holdings | 14.79 | 14.44 | 14.62 | 573,400 | 0.05 | | 0.34 | |
| NVO | Novo Nordisk A/S ADR | 74.38 | 72.74 | 73.77 | 8,197,215 | -0.24 | | 0.32 | |
| NVR | NVR Inc | 7,180 | 7,000 | 7,158 | 50,383 | 178 | | 2.55 | |
| NVRI | Enviri Corporation | 8.500 | 8.240 | 8.360 | 1,831,437 | -0.050 | | 0.59 | |
| NVS | Novartis Ag ADR | 116.7 | 115.4 | 115.8 | 2,472,039 | -0.2 | | 0.16 | |
| NVST | Envista Holdings Corp | 19.12 | 18.47 | 18.89 | 3,107,202 | 0.28 | | 1.50 | |
| NVT | Nvent Electric Plc | 71.23 | 69.79 | 70.26 | 1,629,672 | -0.21 | | 0.30 | |
| NWG | Natwest Group Plc ADR | 13.98 | 13.67 | 13.69 | 5,552,187 | -0.48 | | 3.39 | |
| NWN | Northwest Natural Gas Company | 39.99 | 39.49 | 39.62 | 772,315 | -0.09 | | 0.23 | |
| NX | Quanex Building Products Corp | 19.01 | 18.22 | 18.22 | 567,327 | -0.46 | | 2.46 | |
| NXC | Nuveen California Tax-Free Income | 12.85 | 12.78 | 12.79 | 14,800 | -0.02 | | 0.16 | |
| NXD-A | Nexpoint Diversified Re Trust Pfd | 14.17 | 14.05 | 14.09 | 19,605 | -0.06 | | 0.42 | |
| NXDT | Nexpoint Diversified Real Estate Trust | 3.990 | 3.850 | 3.870 | 179,798 | -0.050 | | 1.28 | |
| NXE | Nexgen Energy Ltd | 6.850 | 6.570 | 6.600 | 13,925,056 | -0.240 | | 3.51 | |
| NXG | Nxg Nextgen Infrastructure Income Fund | 49.32 | 48.25 | 48.78 | 32,962 | 0.02 | | 0.04 | |
| NXJ | Nuveen New Jersey Divadv Fund | 11.34 | 11.22 | 11.25 | 164,307 | -0.05 | | 0.44 | |
| NXN | Nuveen Insured New York Tax-Free | 11.53 | 11.45 | 11.53 | 29,138 | 0.03 | | 0.22 | |
| NXP | Nuveen Tax Free Income Portfolio | 13.97 | 13.86 | 13.97 | 84,986 | -0.02 | | 0.14 | |
| NXRT | Nexpoint Residential Trust Inc | 33.71 | 32.83 | 33.54 | 355,178 | 0.25 | | 0.75 | |
| NYC | American Strategic Investment CO | 10.48 | 8.85 | 10.48 | 48,612 | 1.28 | | 13.91 | |
| NYT | New York Times Company | 55.06 | 54.14 | 54.49 | 1,764,444 | 0.44 | | 0.81 | |
| NZF | Nuveen Divadv Fund 3 | 11.78 | 11.72 | 11.76 | 353,000 | 0.01 | | 0.09 | |